5011 ニチレキ(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-3031932031631633,000316
2010-12-2931632031631825,000318
2010-12-2831632231531522,000315
2010-12-2731831931331577,000315
2010-12-2432032131932131,000321
2010-12-2232032431932042,000320
2010-12-2131532431432251,000322
2010-12-2032132131731827,000318
2010-12-1732032132032124,000321
2010-12-1631832131732048,000320
2010-12-1532232231531762,000317
2010-12-1432332332032168,000321
2010-12-13328328320322118,000322
2010-12-10325329324325101,000325
2010-12-0932532532332330,000323
2010-12-0832332432132350,000323
2010-12-0732032132032133,000321
2010-12-0631332031331962,000319
2010-12-0331431531231323,000313
2010-12-0231331531131236,000312
2010-12-0130931230931137,000311
2010-11-3032132331131248,000312
2010-11-2931532331532144,000321
2010-11-2631831831531547,000315
2010-11-2532332331231485,000314
2010-11-2431131831131647,000316
2010-11-2231231630831231,000312
2010-11-1930931030830825,000308
2010-11-1830430730430718,000307
2010-11-1729930329930310,000303
2010-11-1630330429929933,000299
2010-11-1529630129629915,000299
2010-11-1229529629229521,000295
2010-11-1130230329229245,000292
2010-11-1029830229830224,000302
2010-11-093043043013017,000301
2010-11-0829830429430240,000302
2010-11-0528629128629134,000291
2010-11-0428629028228536,000285
2010-11-0228828928428628,000286
2010-11-0128228828228824,000288
2010-10-2929029428228594,000285
2010-10-2830130530030063,000300
2010-10-2730730830530535,000305
2010-10-2631231230730725,000307
2010-10-2531431530630869,000308
2010-10-2230831430831424,000314
2010-10-2131031030530718,000307
2010-10-2030830930630918,000309
2010-10-1930830930730817,000308
2010-10-1830430930430530,000305
2010-10-1530330730330421,000304
2010-10-1430531130530552,000305
2010-10-1332332330830939,000309
2010-10-1232332431431511,000315
2010-10-0832933132232334,000323
2010-10-0733133132832917,000329
2010-10-0632733132233118,000331
2010-10-0532732831531919,000319
2010-10-0433033032132213,000322
2010-10-0134134133033016,000330
2010-09-3034234233834117,000341
2010-09-2933534233333826,000338
2010-09-2832532932532923,000329
2010-09-2733233230232565,000325
2010-09-2434234332632850,000328
2010-09-2233634533634313,000343
2010-09-2133234033233634,000336
2010-09-1733233533233220,000332
2010-09-1632832832432715,000327
2010-09-1532233032032533,000325
2010-09-1432132132032112,000321
2010-09-1332232332032013,000320
2010-09-1033033031932058,000320
2010-09-093283283223228,000322
2010-09-0832432432132118,000321
2010-09-0733233332032434,000324
2010-09-063353353273338,000333
2010-09-0333333732933522,000335
2010-09-0234034732532527,000325
2010-09-0132733832033835,000338
2010-08-3133233232532523,000325
2010-08-3032933032532930,000329
2010-08-2732732832032259,000322
2010-08-2633933932032345,000323
2010-08-2535335333833933,000339
2010-08-2435335434435321,000353
2010-08-2335035335035320,000353
2010-08-2036736735035031,000350
2010-08-1936736736036714,000367
2010-08-1836236535736316,000363
2010-08-1736636635035620,000356
2010-08-1636136135735818,000358
2010-08-1337237236336825,000368
2010-08-1137137237037128,000371
2010-08-1038638937937919,000379
2010-08-0937638837638828,000388
2010-08-0640040639639640,000396
2010-08-0540340540240510,000405
2010-08-0440340440140323,000403
2010-08-0340440840140820,000408
2010-08-0242042040240325,000403
2010-07-3041142340541625,000416
2010-07-2941942041841814,000418
2010-07-2841642841242628,000426
2010-07-274204244204249,000424
2010-07-2642842842342579,000425
2010-07-2341541540741423,000414
2010-07-2239740739740428,000404
2010-07-2139940739940729,000407
2010-07-2039139538339462,000394
2010-07-1640840840140111,000401
2010-07-1541641641041316,000413
2010-07-1441242141241628,000416
2010-07-1341641641241234,000412
2010-07-1241442541042248,000422
2010-07-0942042741942637,000426
2010-07-0842742741742094,000420
2010-07-0740241140041138,000411
2010-07-0639740339740137,000401
2010-07-0540240239439432,000394
2010-07-0239640239639827,000398
2010-07-0139240439239638,000396
2010-06-3039840239540247,000402
2010-06-2940140139740034,000400
2010-06-2839739939239940,000399
2010-06-2539540139139266,000392
2010-06-2440540640140236,000402
2010-06-2340040339740354,000403
2010-06-2240741539440645,000406
2010-06-2141241240140739,000407
2010-06-1840240439940423,000404
2010-06-1740340439640229,000402
2010-06-1640441140340735,000407
2010-06-1540340840240850,000408
2010-06-1439740439640242,000402
2010-06-1141041139339861,000398
2010-06-1041641639139960,000399
2010-06-0940540839640891,000408
2010-06-0840040739539748,000397
2010-06-0741241239940368,000403
2010-06-0441742041641922,000419
2010-06-0342142841842024,000420
2010-06-0242042841641948,000419
2010-06-0142342942142833,000428
2010-05-3142643542543074,000430
2010-05-28448448418427117,000427
2010-05-2742044242044078,000440
2010-05-2641842841542889,000428
2010-05-25433433410414126,000414
2010-05-24412440406433143,000433
2010-05-2140541040340490,000404
2010-05-20424430409420102,000420
2010-05-19410426402424205,000424
2010-05-18429433409422175,000422
2010-05-17431439417433230,000433
2010-05-14472472436436131,000436
2010-05-1347147746447196,000471
2010-05-1245747045647086,000470
2010-05-11459469453457115,000457
2010-05-1045445844245797,000457
2010-05-07449457448450100,000450
2010-05-06462477460469117,000469
2010-04-30480485464474237,000474
2010-04-28471494461481546,000481
2010-04-2745645645145559,000455
2010-04-26452467452457127,000457
2010-04-2345345445045065,000450
2010-04-2245145444745363,000453
2010-04-2144044843844865,000448
2010-04-2043844643444038,000440
2010-04-1943344443343654,000436
2010-04-1645345344244677,000446
2010-04-1544845044045062,000450
2010-04-1445045244644852,000448
2010-04-1345145144045068,000450
2010-04-1245245445145156,000451
2010-04-0945045744945684,000456
2010-04-0846046044944991,000449
2010-04-0745045644845697,000456
2010-04-0645045444945286,000452
2010-04-0545045044344766,000447
2010-04-0244644744044668,000446
2010-04-01438447434446144,000446
2010-03-3143143943143989,000439
2010-03-30426436421434104,000434
2010-03-2942842942042255,000422
2010-03-26429438421429185,000429
2010-03-25418425416421191,000421
2010-03-24410419410419106,000419
2010-03-2341041140240980,000409
2010-03-19408409399402162,000402
2010-03-18409409401402113,000402
2010-03-1741241340240390,000403
2010-03-16404416401406200,000406
2010-03-15410420398399260,000399
2010-03-12390410380405275,000405
2010-03-11377394375394103,000394
2010-03-1037238336637988,000379
2010-03-0936938136537259,000372
2010-03-0837838036837542,000375
2010-03-0537337637237218,000372
2010-03-0437938136736716,000367
2010-03-0337138036737123,000371
2010-03-0237337937337719,000377
2010-03-0135638235637342,000373
2010-02-2635436635436439,000364
2010-02-25346366346362110,000362
2010-02-2434834934834831,000348
2010-02-2335235234734923,000349
2010-02-2234035134034540,000345
2010-02-1934635134134114,000341
2010-02-1835335434434652,000346
2010-02-1735635634935016,000350
2010-02-1634435134234918,000349
2010-02-1534635534634615,000346
2010-02-1234535634335476,000354
2010-02-1033733833433632,000336
2010-02-0933233633033233,000332
2010-02-0832634232633225,000332
2010-02-0533633633333417,000334
2010-02-0433533532933535,000335
2010-02-0333333332532719,000327
2010-02-0232733132332822,000328
2010-02-0133033132333133,000331
2010-01-2933634933233226,000332
2010-01-2834034033533618,000336
2010-01-2733433833333415,000334
2010-01-2634034033433444,000334
2010-01-2533734032833446,000334
2010-01-2235535534034159,000341
2010-01-2135635634734714,000347
2010-01-203563563553552,000355
2010-01-1935335635235619,000356
2010-01-1836536535835916,000359
2010-01-1536636635436136,000361
2010-01-1436736735836219,000362
2010-01-1336636836336734,000367
2010-01-1236236635635949,000359
2010-01-0834836534735451,000354
2010-01-0735735934834842,000348
2010-01-0635336034935034,000350
2010-01-0533134933134924,000349
2010-01-0433633733633611,000336

分割・併合履歴 : [1991-05-28]1株→1.093株